Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	57.95	58.67	56.97	58.39	2,657,645	+0.63(+1.10%)
Jun 29, 2020	56.15	57.80	54.86	57.76	2,668,646	+1.85(+3.31%)
Jun 26, 2020	56.25	56.32	54.96	55.91	5,826,792	-0.72(-1.27%)
Jun 25, 2020	54.63	56.69	54.14	56.63	4,559,769	+0.68(+1.22%)
Jun 24, 2020	57.24	57.27	54.45	55.95	4,567,945	-2.04(-3.51%)
Jun 23, 2020	58.62	58.85	57.26	57.98	3,350,432	+0.01(+0.02%)
Jun 22, 2020	57.15	58.16	56.14	57.97	3,119,645	+0.95(+1.66%)
Jun 19, 2020	60.06	60.06	56.79	57.03	5,616,363	-1.63(-2.78%)
Jun 18, 2020	59.43	60.05	58.41	58.66	3,238,514	-1.48(-2.46%)
Jun 17, 2020	61.55	61.85	59.75	60.13	3,749,617	-0.45(-0.75%)
Jun 16, 2020	61.08	62.25	58.85	60.59	8,878,423	+0.42(+0.69%)
Jun 15, 2020	54.35	60.32	54.10	60.17	6,378,490	+4.03(+7.17%)
Jun 12, 2020	56.98	58.56	55.29	56.14	6,150,244	+1.92(+3.55%)
Jun 11, 2020	55.95	57.80	54.16	54.22	4,798,993	-4.98(-8.42%)
Jun 10, 2020	58.74	60.77	57.38	59.21	4,683,209	+0.26(+0.43%)
Jun 09, 2020	58.29	59.53	57.64	58.95	3,554,400	-0.43(-0.72%)
Jun 08, 2020	60.18	62.05	58.71	59.38	2,850,915	-0.99(-1.65%)
Jun 05, 2020	60.41	61.34	58.12	60.37	4,535,830	+2.49(+4.31%)
Jun 04, 2020	59.64	60.50	57.12	57.88	4,248,936	-2.26(-3.77%)
Jun 03, 2020	58.12	60.45	57.60	60.14	4,764,957	+3.09(+5.41%)
Jun 02, 2020	57.73	57.77	56.13	57.05	4,035,858	+0.07(+0.12%)
Jun 01, 2020	57.71	59.07	56.51	56.99	4,067,566	-0.30(-0.53%)
May 29, 2020	56.63	58.79	56.18	57.29	4,517,995	+0.26(+0.45%)
May 28, 2020	62.25	62.45	56.61	57.04	5,437,933	-4.55(-7.39%)
May 27, 2020	60.30	61.80	58.78	61.58	3,639,239	+3.05(+5.21%)
May 26, 2020	59.42	60.17	57.40	58.53	4,810,008	+1.59(+2.80%)
May 22, 2020	56.32	57.29	55.44	56.94	2,414,128	+1.03(+1.85%)
May 21, 2020	54.32	56.71	54.11	55.91	2,606,204	+1.37(+2.52%)
May 20, 2020	56.41	56.82	53.28	54.53	4,064,831	-0.83(-1.51%)
May 19, 2020	52.87	56.95	52.85	55.37	5,331,564	+1.73(+3.23%)
May 18, 2020	50.61	54.27	50.51	53.63	3,916,181	+5.65(+11.77%)
May 15, 2020	45.65	48.43	45.16	47.99	2,743,491	+1.79(+3.88%)
May 14, 2020	44.88	46.32	43.68	46.19	3,782,561	-0.16(-0.35%)
May 13, 2020	47.78	48.10	45.62	46.36	4,051,948	-1.86(-3.85%)
May 12, 2020	49.71	50.34	48.20	48.21	3,105,876	-2.01(-4.00%)
May 11, 2020	49.92	50.99	49.38	50.22	3,008,551	-0.96(-1.87%)
May 08, 2020	49.36	51.58	48.51	51.18	2,760,376	+3.00(+6.24%)
May 07, 2020	49.14	49.84	47.64	48.18	3,027,911	-0.22(-0.45%)
May 06, 2020	48.39	49.02	47.21	48.39	3,246,044	-0.04(-0.08%)
May 05, 2020	47.71	49.25	47.65	48.43	3,344,478	+1.60(+3.42%)
May 04, 2020	46.07	47.19	45.48	46.83	2,971,068	-0.04(-0.08%)
May 01, 2020	45.83	47.07	45.30	46.87	3,286,976	-0.58(-1.22%)
Apr 30, 2020	49.04	49.18	46.78	47.45	5,448,805	-3.00(-5.95%)
Apr 29, 2020	48.80	50.52	48.53	50.45	4,264,526	+3.52(+7.51%)
Apr 28, 2020	45.69	47.17	45.12	46.92	4,927,217	+3.94(+9.17%)
Apr 27, 2020	41.17	43.26	40.73	42.98	3,402,546	+2.35(+5.78%)
Apr 24, 2020	39.32	41.20	39.23	40.63	3,063,461	+1.54(+3.95%)
Apr 23, 2020	39.27	40.58	38.27	39.09	2,705,904	+0.18(+0.46%)
Apr 22, 2020	39.22	39.44	38.33	38.91	2,682,253	+0.86(+2.27%)
Apr 21, 2020	36.96	38.34	36.49	38.05	2,895,847	+0.16(+0.43%)
Apr 20, 2020	39.21	39.55	37.50	37.88	3,085,034	-2.68(-6.60%)
Apr 17, 2020	41.08	41.81	39.37	40.56	3,805,343	+1.92(+4.96%)
Apr 16, 2020	38.27	38.88	37.35	38.64	3,901,912	+1.02(+2.71%)
Apr 15, 2020	38.74	38.96	37.05	37.62	3,306,695	-3.02(-7.44%)
Apr 14, 2020	41.23	41.59	39.88	40.65	2,998,925	+1.58(+4.04%)
Apr 13, 2020	41.71	41.71	38.59	39.07	3,756,151	-3.26(-7.70%)
Apr 09, 2020	42.61	45.19	41.57	42.33	5,761,570	+1.36(+3.32%)
Apr 08, 2020	37.93	41.34	37.38	40.97	4,419,190	+3.87(+10.44%)
Apr 07, 2020	39.68	40.57	36.91	37.09	4,667,133	+0.04(+0.10%)
Apr 06, 2020	34.45	37.52	33.72	37.06	4,942,004	+5.51(+17.46%)
Apr 03, 2020	31.58	32.00	30.62	31.55	3,415,008	-0.03(-0.09%)
Apr 02, 2020	32.26	33.57	30.62	31.58	4,519,721	-1.24(-3.77%)
Apr 01, 2020	34.33	35.02	32.51	32.81	4,336,532	-3.28(-9.08%)
Mar 31, 2020	38.14	38.21	35.58	36.09	4,863,951	-1.66(-4.40%)
Mar 30, 2020	38.31	38.45	35.97	37.76	3,925,631	-0.28(-0.75%)
Mar 27, 2020	38.11	39.89	37.06	38.04	4,355,708	-2.04(-5.09%)
Mar 26, 2020	39.45	40.50	38.10	40.08	5,223,828	+1.62(+4.20%)
Mar 25, 2020	34.51	39.63	33.54	38.46	6,374,363	+4.83(+14.35%)
Mar 24, 2020	30.66	33.82	29.46	33.64	6,086,784	+5.91(+21.29%)
Mar 23, 2020	30.00	30.96	26.65	27.73	7,712,911	-4.47(-13.88%)
Mar 20, 2020	30.48	33.15	28.60	32.20	8,852,605	+2.33(+7.81%)
Mar 19, 2020	28.34	33.54	27.29	29.87	8,901,931	+0.65(+2.23%)
Mar 18, 2020	30.40	30.59	24.02	29.21	9,111,013	-3.83(-11.58%)
Mar 17, 2020	35.14	35.58	30.01	33.04	8,520,294	-1.65(-4.77%)
Mar 16, 2020	36.94	37.79	34.47	34.69	9,534,363	-8.47(-19.61%)
Mar 13, 2020	46.62	46.81	39.84	43.16	7,278,564	-0.70(-1.59%)
Mar 12, 2020	47.24	47.26	41.33	43.86	7,996,091	-6.60(-13.09%)
Mar 11, 2020	53.91	54.64	50.44	50.46	5,021,228	-5.61(-10.01%)
Mar 10, 2020	54.58	56.25	52.04	56.08	5,181,858	+3.78(+7.23%)
Mar 09, 2020	54.98	55.22	52.30	52.30	5,814,502	-6.80(-11.51%)
Mar 06, 2020	59.01	60.27	57.63	59.10	4,462,711	-2.03(-3.32%)
Mar 05, 2020	61.58	62.75	60.91	61.13	3,254,774	-1.83(-2.91%)
Mar 04, 2020	61.67	63.42	60.82	62.96	5,943,530	+2.27(+3.74%)
Mar 03, 2020	59.66	62.53	58.99	60.70	6,239,936	+1.53(+2.59%)
Mar 02, 2020	57.42	59.23	56.53	59.17	4,998,436	+2.15(+3.78%)
Feb 28, 2020	58.20	58.37	55.76	57.01	5,274,286	-2.50(-4.21%)
Feb 27, 2020	60.40	61.86	59.23	59.51	3,530,447	-1.73(-2.82%)
Feb 26, 2020	61.86	63.20	61.09	61.24	3,527,521	-1.54(-2.45%)
Feb 25, 2020	65.51	65.53	62.53	62.78	3,141,486	-2.56(-3.92%)
Feb 24, 2020	65.96	66.51	65.26	65.34	2,142,483	-1.41(-2.11%)
Feb 21, 2020	67.02	67.44	66.63	66.75	1,579,756	-0.36(-0.53%)
Feb 20, 2020	66.71	67.30	66.02	67.11	1,443,995	+0.56(+0.84%)
Feb 19, 2020	66.78	67.04	66.31	66.55	1,498,655	+0.30(+0.46%)
Feb 18, 2020	66.57	67.26	66.01	66.25	2,477,267	-0.22(-0.33%)
Feb 14, 2020	66.06	66.65	65.40	66.47	1,568,219	+0.56(+0.85%)
Feb 13, 2020	66.42	66.57	65.81	65.91	2,837,611	-0.57(-0.85%)
Feb 12, 2020	67.01	67.07	66.04	66.48	3,225,127	-0.81(-1.21%)
Feb 11, 2020	66.68	67.30	66.51	67.29	2,777,250	+1.08(+1.63%)
Feb 10, 2020	65.30	66.33	65.28	66.21	2,453,773	+1.03(+1.58%)
Feb 07, 2020	64.53	65.62	64.49	65.18	2,290,678	+0.79(+1.23%)
Feb 06, 2020	64.36	64.90	64.00	64.39	2,676,751	+0.18(+0.28%)
Feb 05, 2020	61.94	64.30	61.83	64.21	3,162,909	+2.21(+3.57%)
Feb 04, 2020	63.18	63.30	61.95	62.00	2,721,026	-0.98(-1.56%)
Feb 03, 2020	62.84	63.48	62.49	62.98	2,228,671	+0.28(+0.45%)
Jan 31, 2020	63.55	63.92	62.59	62.70	3,024,038	-0.85(-1.34%)
Jan 30, 2020	64.01	64.38	63.12	63.55	3,006,195	-0.49(-0.77%)
Jan 29, 2020	64.20	64.52	63.13	64.04	2,875,566	+0.00(+0.00%)
Jan 28, 2020	64.19	64.81	63.68	64.04	4,910,901	+0.46(+0.73%)
Jan 27, 2020	62.52	63.99	62.36	63.58	4,096,529	+0.61(+0.98%)
Jan 24, 2020	63.48	64.29	62.89	62.96	5,543,435	-0.60(-0.94%)
Jan 23, 2020	62.07	64.13	61.91	63.56	5,484,092	+1.54(+2.48%)
Jan 22, 2020	61.53	62.50	61.24	62.02	3,324,387	+0.78(+1.28%)
Jan 21, 2020	59.55	61.30	59.55	61.24	3,890,242	+1.74(+2.93%)
Jan 17, 2020	60.15	60.39	59.39	59.50	3,828,389	-0.09(-0.16%)
Jan 16, 2020	59.36	59.72	58.63	59.59	2,727,263	+0.38(+0.64%)
Jan 15, 2020	58.23	59.49	58.12	59.21	3,690,155	+1.09(+1.88%)
Jan 14, 2020	56.82	58.15	56.82	58.12	3,335,698	+1.02(+1.78%)
Jan 13, 2020	56.23	57.15	56.23	57.10	4,322,105	+0.78(+1.39%)
Jan 10, 2020	54.40	56.41	54.23	56.32	5,523,981	+1.91(+3.52%)
Jan 09, 2020	54.81	55.75	53.90	54.40	5,715,425	+0.09(+0.17%)
Jan 08, 2020	55.34	56.81	54.28	54.31	9,794,847	+0.42(+0.79%)
Jan 07, 2020	54.78	55.01	53.56	53.88	5,413,214	-0.86(-1.57%)
Jan 06, 2020	53.45	55.04	53.32	54.74	7,108,381	+1.49(+2.80%)
Jan 03, 2020	52.47	53.51	52.34	53.25	2,782,297	+0.62(+1.18%)
Jan 02, 2020	52.88	52.97	52.16	52.63	3,339,454	+0.02(+0.04%)
Dec 31, 2019	52.31	52.84	52.28	52.61	2,574,881	+0.05(+0.09%)
Dec 30, 2019	52.57	52.80	52.06	52.56	5,840,864	-0.25(-0.46%)
Dec 27, 2019	53.07	53.18	52.70	52.81	3,439,008	-0.02(-0.04%)
Dec 26, 2019	53.47	53.67	52.69	52.83	2,930,168	-0.73(-1.36%)
Dec 24, 2019	52.57	53.56	52.57	53.55	1,223,392	+1.08(+2.07%)
Dec 23, 2019	53.41	53.64	52.37	52.47	2,589,922	-0.94(-1.77%)
Dec 20, 2019	52.07	53.49	52.00	53.41	5,835,847	+1.32(+2.53%)
Dec 19, 2019	52.94	53.22	51.96	52.09	5,099,729	-0.94(-1.78%)
Dec 18, 2019	54.19	54.22	52.95	53.04	4,439,973	-0.91(-1.70%)
Dec 17, 2019	54.46	54.78	53.68	53.95	4,023,858	-0.85(-1.55%)
Dec 16, 2019	54.99	55.28	54.17	54.80	3,175,344	-0.18(-0.33%)
Dec 13, 2019	54.54	55.34	54.44	54.98	3,242,302	+0.23(+0.41%)
Dec 12, 2019	56.26	56.42	54.73	54.75	2,897,180	-1.57(-2.78%)
Dec 11, 2019	55.70	56.36	55.60	56.32	1,675,980	+0.62(+1.12%)
Dec 10, 2019	55.85	56.08	55.29	55.70	1,886,649	-0.32(-0.57%)
Dec 09, 2019	55.66	56.31	55.50	56.02	2,158,453	+0.61(+1.11%)
Dec 06, 2019	56.80	56.84	55.30	55.40	3,124,173	-0.99(-1.76%)
Dec 05, 2019	55.42	56.53	55.30	56.39	2,728,487	+0.91(+1.65%)
Dec 04, 2019	55.44	55.98	54.96	55.48	3,508,550	-0.09(-0.17%)
Dec 03, 2019	55.04	55.59	54.80	55.57	2,688,769	+0.07(+0.12%)
Dec 02, 2019	56.20	56.22	54.97	55.51	1,915,976	-0.75(-1.32%)
Nov 29, 2019	56.37	56.61	56.08	56.25	1,165,069	-0.09(-0.17%)
Nov 27, 2019	56.97	57.23	56.25	56.35	2,839,347	-0.66(-1.16%)
Nov 26, 2019	56.12	57.03	55.81	57.01	2,921,239	+0.96(+1.72%)
Nov 25, 2019	55.61	56.34	55.58	56.04	2,926,627	+0.61(+1.11%)
Nov 22, 2019	55.89	56.08	55.20	55.43	2,467,462	-0.30(-0.54%)
Nov 21, 2019	56.31	56.89	55.50	55.73	1,693,221	-0.59(-1.05%)
Nov 20, 2019	56.23	56.85	55.99	56.33	2,210,974	+0.08(+0.15%)
Nov 19, 2019	56.64	57.03	55.98	56.24	1,769,639	-0.38(-0.67%)
Nov 18, 2019	56.15	57.13	56.06	56.62	2,558,003	+0.65(+1.16%)
Nov 15, 2019	56.90	56.93	55.83	55.97	3,076,984	-0.37(-0.65%)
Nov 14, 2019	55.70	56.46	55.62	56.34	2,850,549	+0.41(+0.72%)
Nov 13, 2019	55.07	56.13	55.04	55.93	1,955,917	+0.74(+1.35%)
Nov 12, 2019	55.93	56.67	54.27	55.19	3,785,800	-0.42(-0.76%)
Nov 11, 2019	54.66	55.75	54.58	55.61	2,054,387	+1.10(+2.02%)
Nov 08, 2019	54.01	54.64	53.89	54.51	2,885,369	+0.48(+0.89%)
Nov 07, 2019	55.83	55.90	53.83	54.03	6,335,304	-1.82(-3.26%)
Nov 06, 2019	55.11	55.85	54.88	55.85	3,005,900	+0.81(+1.47%)
Nov 05, 2019	55.80	55.97	54.54	55.04	4,904,470	-0.90(-1.60%)
Nov 04, 2019	57.52	57.59	55.66	55.93	3,790,612	-1.48(-2.58%)
Nov 01, 2019	56.58	57.59	56.49	57.41	3,314,622	+1.21(+2.15%)
Oct 31, 2019	56.82	57.16	55.98	56.20	2,287,012	-0.56(-0.98%)
Oct 30, 2019	56.06	56.78	54.76	56.76	4,640,575	+0.68(+1.21%)
Oct 29, 2019	56.78	57.72	56.07	56.08	4,480,463	-0.75(-1.33%)
Oct 28, 2019	58.21	58.46	56.70	56.84	5,101,110	-1.45(-2.49%)
Oct 25, 2019	58.55	59.06	58.15	58.29	1,587,642	-0.15(-0.26%)
Oct 24, 2019	58.12	58.55	57.73	58.44	2,458,680	+0.28(+0.49%)
Oct 23, 2019	58.10	58.39	57.64	58.16	2,897,108	+0.06(+0.10%)
Oct 22, 2019	57.91	58.52	57.39	58.10	3,475,675	+0.56(+0.97%)
Oct 21, 2019	58.35	58.86	57.39	57.54	4,908,016	-0.65(-1.12%)
Oct 18, 2019	57.74	58.20	57.43	58.19	4,310,345	+0.62(+1.08%)
Oct 17, 2019	57.86	58.23	57.26	57.57	3,280,927	-0.08(-0.13%)
Oct 16, 2019	56.38	57.67	56.18	57.65	3,344,454	+1.36(+2.41%)
Oct 15, 2019	55.93	56.31	55.61	56.29	3,547,885	+0.71(+1.27%)
Oct 14, 2019	55.18	55.81	55.10	55.58	2,746,165	+0.43(+0.79%)
Oct 11, 2019	55.84	56.01	55.10	55.15	4,066,140	-0.31(-0.56%)
Oct 10, 2019	55.60	55.81	54.78	55.46	3,725,117	-0.16(-0.29%)
Oct 09, 2019	55.89	56.29	55.55	55.62	2,485,421	-0.11(-0.20%)
Oct 08, 2019	55.71	56.53	55.49	55.73	3,060,158	-0.18(-0.32%)
Oct 07, 2019	55.80	56.26	55.52	55.91	3,703,564	-0.15(-0.27%)
Oct 04, 2019	55.17	56.28	54.96	56.06	4,937,729	+0.92(+1.67%)
Oct 03, 2019	54.63	55.84	54.33	55.14	7,781,604	+0.65(+1.19%)
Oct 02, 2019	53.19	54.58	51.79	54.49	14,072,780	+1.98(+3.77%)
Oct 01, 2019	52.77	52.95	52.10	52.51	4,399,945	-0.12(-0.23%)
Sep 30, 2019	52.29	52.91	51.61	52.63	3,865,874	+1.06(+2.06%)
Sep 27, 2019	52.54	52.55	51.47	51.57	2,492,209	-0.80(-1.53%)
Sep 26, 2019	52.70	52.74	51.92	52.37	2,510,140	+0.01(+0.02%)
Sep 25, 2019	52.73	52.77	51.80	52.36	4,128,864	+0.34(+0.65%)
Sep 24, 2019	51.78	52.82	51.55	52.02	3,308,609	+0.29(+0.56%)
Sep 23, 2019	50.90	52.03	50.73	51.73	3,163,174	+0.74(+1.46%)
Sep 20, 2019	50.83	51.40	50.67	50.98	2,828,153	+0.29(+0.58%)
Sep 19, 2019	51.27	51.35	50.61	50.69	1,640,441	-0.34(-0.66%)
Sep 18, 2019	49.48	51.10	49.41	51.03	4,086,885	+0.99(+1.98%)
Sep 17, 2019	50.27	50.59	49.94	50.04	2,882,944	-0.23(-0.45%)
Sep 16, 2019	50.44	50.96	50.17	50.27	4,524,954	-0.26(-0.52%)
Sep 13, 2019	51.69	51.83	50.27	50.53	5,375,752	-0.90(-1.76%)
Sep 12, 2019	51.44	51.81	50.85	51.44	3,367,821	+0.55(+1.07%)
Sep 11, 2019	50.41	51.22	50.07	50.89	2,938,104	+0.66(+1.31%)
Sep 10, 2019	49.47	50.23	49.13	50.23	2,490,381	+0.81(+1.64%)
Sep 09, 2019	49.14	50.19	49.02	49.42	3,106,515	+0.41(+0.85%)
Sep 06, 2019	48.95	49.45	48.83	49.01	1,710,920	+0.29(+0.60%)
Sep 05, 2019	49.48	49.48	48.26	48.71	2,470,802	-0.28(-0.58%)
Sep 04, 2019	48.31	49.25	48.13	49.00	1,411,089	+0.77(+1.60%)
Sep 03, 2019	47.79	48.44	47.61	48.22	2,365,244	+0.16(+0.33%)
Aug 30, 2019	48.24	48.47	47.41	48.06	2,774,143	-0.20(-0.41%)
Aug 29, 2019	47.96	48.66	47.60	48.26	3,084,302	+0.75(+1.59%)
Aug 28, 2019	47.42	47.73	46.70	47.51	3,062,909	-0.08(-0.18%)
Aug 27, 2019	48.43	48.43	47.41	47.59	3,219,039	-0.51(-1.06%)
Aug 26, 2019	48.34	48.60	47.81	48.10	1,806,036	-0.16(-0.33%)
Aug 23, 2019	49.27	49.68	48.12	48.26	3,756,193	-0.74(-1.52%)
Aug 22, 2019	48.57	49.14	48.09	49.01	1,957,626	+0.41(+0.85%)
Aug 21, 2019	48.30	48.76	47.83	48.59	3,559,818	+0.57(+1.20%)
Aug 20, 2019	47.22	48.21	47.10	48.02	2,596,194	+0.87(+1.84%)
Aug 19, 2019	46.89	47.38	46.49	47.15	4,218,482	+0.74(+1.58%)
Aug 16, 2019	46.05	46.55	45.22	46.41	4,752,143	+0.70(+1.53%)
Aug 15, 2019	46.57	46.73	45.66	45.72	3,861,642	-0.85(-1.82%)
Aug 14, 2019	46.94	47.18	45.97	46.56	5,241,180	-0.82(-1.73%)
Aug 13, 2019	46.31	47.50	46.31	47.38	3,389,611	+0.96(+2.07%)
Aug 12, 2019	46.93	47.21	46.08	46.42	3,272,087	-0.71(-1.50%)
Aug 09, 2019	47.74	47.87	46.89	47.13	2,878,025	-0.80(-1.67%)
Aug 08, 2019	46.99	48.00	46.99	47.93	3,364,316	+0.94(+2.01%)
Aug 07, 2019	44.84	47.09	44.68	46.99	6,627,201	+1.57(+3.47%)
Aug 06, 2019	44.79	45.61	44.66	45.42	4,270,280	+0.62(+1.39%)
Aug 05, 2019	44.68	45.08	44.30	44.79	3,464,647	-0.42(-0.94%)
Aug 02, 2019	45.62	45.74	44.76	45.22	2,612,113	-0.49(-1.07%)
Aug 01, 2019	45.04	46.49	44.79	45.71	4,347,388	+0.88(+1.95%)
Jul 31, 2019	45.64	45.84	44.37	44.83	3,040,955	-0.83(-1.82%)
Jul 30, 2019	45.17	46.25	44.97	45.66	4,403,112	+0.44(+0.98%)
Jul 29, 2019	44.91	45.33	44.46	45.22	4,056,184	+0.33(+0.73%)
Jul 26, 2019	45.01	45.49	44.74	44.89	3,185,426	-0.12(-0.27%)
Jul 25, 2019	44.45	45.05	44.35	45.01	3,722,368	+0.93(+2.12%)
Jul 24, 2019	43.20	44.14	42.94	44.08	3,310,306	+0.86(+1.98%)
Jul 23, 2019	43.34	43.59	42.90	43.22	5,305,966	-0.13(-0.30%)
Jul 22, 2019	43.85	44.02	43.23	43.35	2,350,883	-0.25(-0.58%)
Jul 19, 2019	44.21	44.41	43.60	43.61	2,738,702	-0.46(-1.05%)
Jul 18, 2019	44.19	44.43	43.73	44.07	3,520,960	-0.07(-0.15%)
Jul 17, 2019	45.19	45.32	44.12	44.13	3,100,420	-0.89(-1.97%)
Jul 16, 2019	44.47	45.17	44.34	45.02	2,703,233	+0.44(+0.99%)
Jul 15, 2019	45.09	45.33	44.44	44.58	2,332,567	-0.47(-1.05%)
Jul 12, 2019	44.90	45.61	44.90	45.05	3,018,515	+0.15(+0.34%)
Jul 11, 2019	45.87	45.87	44.47	44.90	3,587,944	-0.74(-1.61%)
Jul 10, 2019	45.51	45.97	44.81	45.63	3,995,902	+1.03(+2.30%)
Jul 09, 2019	45.26	45.32	44.48	44.60	4,350,350	-0.85(-1.86%)
Jul 08, 2019	45.40	45.78	45.05	45.45	2,835,827	-0.01(-0.02%)
Jul 05, 2019	45.89	46.14	45.11	45.46	2,925,911	-0.89(-1.91%)
Jul 03, 2019	45.70	46.38	45.52	46.35	1,709,923	+0.63(+1.38%)
Jul 02, 2019	45.20	45.79	44.90	45.72	3,591,801	+0.44(+0.98%)